MMS Ventures Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	119,400
Apr 22, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	918,800
Apr 21, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	1,118,000
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	19,000
Apr 17, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	138,200
Apr 16, 2026	0.29	0.31	0.29	0.30	0.30	7.14%	900,300
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	-	30,200
Apr 14, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	91,900
Apr 13, 2026	0.27	0.31	0.27	0.27	0.27	1.89%	310,200
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	-	36,000
Apr 9, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	20,500
Apr 8, 2026	0.26	0.28	0.26	0.28	0.28	5.77%	94,000
Apr 7, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	10,500
Apr 3, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	68,600
Apr 2, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	156,000
Apr 1, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	55,100
Mar 31, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	138,400
Mar 30, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	39,200
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	21,900
Mar 26, 2026	0.26	0.28	0.26	0.28	0.28	3.77%	95,800
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	37,000
Mar 24, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	115,300
Mar 19, 2026	0.28	0.29	0.28	0.29	0.28	3.64%	60,400
Mar 18, 2026	0.28	0.28	0.28	0.28	0.27	-	164,400
Mar 17, 2026	0.28	0.29	0.28	0.28	0.27	1.85%	246,900
Mar 16, 2026	0.28	0.28	0.27	0.27	0.26	-5.26%	494,900
Mar 13, 2026	0.29	0.29	0.28	0.29	0.28	-	121,900
Mar 12, 2026	0.29	0.30	0.28	0.29	0.28	-3.39%	3,204,600
Mar 11, 2026	0.34	0.36	0.30	0.30	0.28	-11.94%	10,650,700
Mar 10, 2026	0.30	0.34	0.30	0.34	0.32	11.67%	3,380,900
Mar 9, 2026	0.30	0.30	0.27	0.30	0.29	-1.64%	2,207,900
Mar 6, 2026	0.32	0.32	0.29	0.31	0.29	-3.17%	2,272,000
Mar 5, 2026	0.29	0.32	0.29	0.32	0.30	8.62%	2,540,500
Mar 4, 2026	0.30	0.30	0.28	0.29	0.28	-1.69%	418,300
Mar 3, 2026	0.30	0.31	0.30	0.30	0.28	-3.28%	274,200
Mar 2, 2026	0.29	0.31	0.28	0.31	0.29	3.39%	2,699,300
Feb 27, 2026	0.31	0.31	0.29	0.30	0.28	-4.84%	426,600
Feb 26, 2026	0.33	0.33	0.30	0.31	0.30	-11.43%	1,840,200
Feb 25, 2026	0.35	0.35	0.35	0.35	0.34	-	4,600
Feb 24, 2026	0.34	0.37	0.34	0.35	0.34	2.94%	25,900
Feb 23, 2026	0.34	0.34	0.34	0.34	0.33	1.49%	32,500
Feb 19, 2026	0.34	0.34	0.34	0.34	0.32	-	15,000
Feb 16, 2026	0.34	0.34	0.34	0.34	0.32	-	19,500
Feb 13, 2026	0.35	0.35	0.34	0.34	0.32	-2.90%	22,200
Feb 12, 2026	0.34	0.36	0.34	0.35	0.33	2.99%	1,300
Feb 11, 2026	0.34	0.36	0.34	0.34	0.32	-1.47%	32,800
Feb 10, 2026	0.35	0.35	0.34	0.34	0.33	-1.45%	70,800
Feb 9, 2026	0.36	0.36	0.35	0.35	0.33	-1.43%	30,000
Feb 6, 2026	0.33	0.35	0.33	0.35	0.34	4.48%	188,000
Feb 5, 2026	0.34	0.34	0.33	0.34	0.32	-	103,100